NR - Newpark Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20203.36003.59003.30003.52003.52001,479,300
Feb 25, 20203.47003.60003.33003.34003.34001,829,200
Feb 24, 20203.59003.64003.46003.50003.50001,352,800
Feb 21, 20204.04004.05003.72003.72003.7200843,300
Feb 20, 20204.27004.32004.03004.04004.0400566,800
Feb 19, 20204.30004.40004.21004.27004.27001,037,300
Feb 18, 20204.20004.34004.13004.28004.2800784,000
Feb 14, 20204.39004.40004.18004.23004.2300905,000
Feb 13, 20204.45004.61004.34004.35004.3500982,300
Feb 12, 20204.20004.53004.17004.49004.49001,197,800
Feb 11, 20204.32004.33004.12004.16004.1600821,500
Feb 10, 20204.44004.48004.18004.30004.3000932,800
Feb 07, 20204.80005.01004.42004.48004.48001,827,300
Feb 06, 20205.40005.40005.13005.16005.1600621,500
Feb 05, 20205.29005.44005.28005.39005.3900570,900
Feb 04, 20205.23005.31005.16005.21005.2100568,400
Feb 03, 20205.02005.19004.97005.17005.1700737,800
Jan 31, 20204.95005.02004.89005.00005.00001,006,500
Jan 30, 20205.03005.13004.95005.00005.00002,927,500
Jan 29, 20205.25005.34005.13005.14005.1400307,800
Jan 28, 20205.22005.34005.13005.21005.2100415,300
Jan 27, 20205.01005.36004.97005.23005.2300638,000
Jan 24, 20205.20005.21005.04005.10005.10001,737,700
Jan 23, 20205.10005.34004.98005.23005.2300738,300
Jan 22, 20205.29005.29005.13005.18005.18001,098,400
Jan 21, 20205.26005.41005.19005.28005.2800752,500
Jan 17, 20205.50005.50005.20005.26005.2600804,400
Jan 16, 20205.34005.57005.34005.44005.4400621,900
Jan 15, 20205.47005.53005.24005.30005.3000938,900
Jan 14, 20205.59005.60005.45005.49005.49001,289,700
Jan 13, 20205.67005.68005.48005.57005.57001,427,800
Jan 10, 20205.81005.83005.63005.69005.6900841,800
Jan 09, 20205.99005.99005.79005.82005.8200733,900
Jan 08, 20206.16006.16005.91005.96005.9600490,300
Jan 07, 20206.27006.40006.11006.18006.1800420,100
Jan 06, 20206.15006.39006.07006.35006.3500558,500
Jan 03, 20206.40006.40006.13006.22006.2200491,000
Jan 02, 20206.27006.33006.00006.21006.2100489,500
Dec 31, 20196.08006.34006.04006.27006.2700358,500
Dec 30, 20196.08006.28006.08006.13006.1300456,300
Dec 27, 20196.22006.23006.07006.08006.0800332,500
Dec 26, 20196.33006.39006.21006.22006.2200262,300
Dec 24, 20196.25006.32006.17006.29006.2900160,300
Dec 23, 20196.08006.28006.00006.27006.2700373,800
Dec 20, 20196.16006.26006.06006.07006.07002,189,600
Dec 19, 20196.10006.24006.10006.14006.1400476,600
Dec 18, 20196.06006.24006.05006.17006.1700446,700
Dec 17, 20195.92006.10005.92006.06006.0600370,800
Dec 16, 20195.92006.20005.89005.92005.9200805,100
Dec 13, 20195.79005.95005.71005.86005.8600699,100
Dec 12, 20195.62005.83005.62005.80005.8000400,600
Dec 11, 20195.60005.69005.55005.61005.6100472,100
Dec 10, 20195.80005.85005.56005.60005.6000656,100
Dec 09, 20195.79005.89005.78005.80005.8000438,900
Dec 06, 20195.73005.90005.73005.85005.8500443,900
Dec 05, 20195.79005.86005.65005.70005.7000376,700
Dec 04, 20195.73006.02005.72005.78005.7800630,300
Dec 03, 20195.69005.81005.58005.75005.7500604,400
Dec 02, 20195.91005.94005.65005.73005.7300801,800
Nov 29, 20195.93005.97005.83005.86005.8600147,300
Nov 27, 20196.07006.14005.98006.03006.0300212,300
Nov 26, 20196.16006.21006.03006.04006.0400247,500
Nov 25, 20196.07006.26006.04006.19006.1900537,000
Nov 22, 20195.91006.11005.91006.09006.0900775,600
Nov 21, 20195.96005.96005.81005.90005.9000723,800
Nov 20, 20195.96005.96005.65005.90005.90001,273,800
Nov 19, 20195.95005.95005.80005.84005.8400458,100
Nov 18, 20196.15006.15005.94005.98005.9800553,700
Nov 15, 20196.39006.43006.17006.19006.1900712,700
Nov 14, 20196.54006.54006.29006.33006.3300723,000
Nov 13, 20196.72006.75006.50006.50006.5000342,700
Nov 12, 20196.82006.85006.68006.81006.8100609,000
Nov 11, 20196.72006.79006.58006.76006.7600359,400
Nov 08, 20196.46006.77006.38006.76006.7600663,400
Nov 07, 20196.68006.74006.47006.51006.5100359,600
Nov 06, 20196.73006.83006.53006.56006.5600455,000
Nov 05, 20196.91006.98006.58006.81006.8100751,000
Nov 04, 20196.10006.89006.10006.85006.85001,756,000
Nov 01, 20196.03006.16005.98006.02006.02001,023,900
Oct 31, 20195.92006.26005.25006.00006.00001,602,000
Oct 30, 20197.33007.41006.98007.04007.0400466,700
Oct 29, 20197.24007.38007.16007.34007.3400699,900
Oct 28, 20197.35007.46007.29007.34007.3400389,400
Oct 25, 20197.42007.51007.04007.25007.2500759,300
Oct 24, 20197.50007.50007.38007.43007.4300273,800
Oct 23, 20197.25007.50007.12007.46007.4600243,700
Oct 22, 20197.09007.34007.03007.30007.3000335,500
Oct 21, 20197.04007.17006.97007.09007.0900335,400
Oct 18, 20197.00007.09006.91006.95006.9500490,700
Oct 17, 20196.96007.06006.90007.03007.0300326,800
Oct 16, 20196.93006.99006.85006.89006.8900808,800
Oct 15, 20196.77007.07006.56006.93006.9300767,400
Oct 14, 20197.39007.39006.91006.93006.9300601,600
Oct 11, 20197.50007.68007.44007.55007.5500437,100
Oct 10, 20197.28007.37007.20007.36007.3600389,000
Oct 09, 20197.56007.56007.27007.29007.2900306,800
Oct 08, 20197.34007.56007.27007.44007.4400335,100
Oct 07, 20197.49007.63007.40007.50007.5000326,800
Oct 04, 20197.43007.49007.32007.43007.4300291,500
Oct 03, 20197.24007.45007.10007.40007.4000374,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...